Skip to main content
logo
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
18.10
-0.12 (-0.66%)
Jul 24, 2026, 4:08 PM HKT

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202618.2218.3017.9218.1018.10-0.66%10,392,393
Jul 23, 202618.3218.4318.0218.2218.22-0.55%17,201,502
Jul 22, 202618.1918.3517.8918.3218.32-0.16%16,913,421
Jul 21, 202618.5318.8218.3218.3518.35-0.27%21,077,449
Jul 20, 202617.8218.4217.6118.4018.402.79%28,314,540
Jul 17, 202617.9618.3317.6517.9017.90-0.33%20,685,738
Jul 16, 202617.8218.0817.6717.9617.961.53%18,573,476
Jul 15, 202617.3617.8017.0417.6917.692.55%25,260,280
Jul 14, 202616.9017.4616.5617.2517.252.07%26,948,680
Jul 13, 202617.2117.6016.8216.9016.90-1.80%33,003,960
Jul 10, 202617.4017.6017.1517.2117.21-1.09%38,921,994
Jul 9, 202617.4717.8817.1517.4017.40-1.14%24,751,199
Jul 8, 202617.1017.7817.1017.6017.602.92%30,982,552
Jul 7, 202617.4917.5416.6717.1017.10-2.29%49,389,310
Jul 6, 202616.9317.5016.8117.5017.503.37%32,068,900
Jul 3, 202616.7216.9716.4216.9316.932.23%25,720,312
Jul 2, 202616.3116.8316.1616.5616.562.92%30,883,616
Jun 30, 202616.8016.8215.9716.0916.09-4.34%29,647,202
Jun 29, 202616.6116.8916.3816.8216.821.02%31,983,998
Jun 26, 202616.5616.7416.3416.6516.650.54%47,680,289
Jun 25, 202616.5017.0516.3316.5616.562.35%48,917,954
Jun 24, 202616.2016.4115.7716.1816.180.75%26,219,522
Jun 23, 202615.8916.2515.8716.0616.061.07%22,605,576
Jun 22, 202615.9415.9415.3415.8915.892.06%17,684,470
Jun 18, 202615.8015.8015.3315.5715.57-1.46%26,746,580
Jun 17, 202616.0216.2915.7215.8015.80-3.01%12,028,070
Jun 16, 202616.3016.4016.0616.2916.290.18%18,404,630
Jun 15, 202616.7016.7716.1116.2616.26-2.11%13,221,860
Jun 12, 202616.5316.7016.3516.6116.610.42%11,320,740
Jun 11, 202616.4216.7716.3916.5416.54-23,755,200
Jun 10, 202616.0316.6715.9616.5416.542.61%26,547,920
Jun 9, 202615.7716.2315.7416.1216.122.07%32,759,685
Jun 8, 202615.8016.5615.8016.3915.793.15%38,062,210
Jun 5, 202616.9517.0815.8115.8915.31-6.31%52,662,270
Jun 4, 202617.2317.2916.8816.9616.34-1.62%12,683,140
Jun 3, 202617.1117.4916.9717.2416.61-0.12%12,521,110
Jun 2, 202616.9317.4416.9317.2616.630.41%11,006,420
Jun 1, 202616.6017.2016.5317.1916.561.36%18,989,170
May 29, 202616.5917.1616.4616.9616.342.23%25,011,230
May 28, 202616.5817.3616.4816.5915.990.85%25,945,650
May 27, 202616.7216.7716.2216.4515.85-1.50%21,760,680
May 26, 202616.7316.7916.5316.7016.09-0.18%16,075,490
May 22, 202617.6517.6516.6816.7316.12-4.13%25,118,500
May 21, 202617.2817.6817.2817.4516.810.11%11,856,110
May 20, 202617.2317.6517.2317.4316.790.17%18,406,920
May 19, 202617.3917.6817.2117.4016.770.35%14,437,640
May 18, 202617.7217.7217.1317.3416.71-2.14%14,301,040
May 15, 202617.6617.7417.3217.7217.070.34%11,517,130
May 14, 202617.6317.7217.2317.6617.020.17%15,113,580
May 13, 202617.6018.0017.5517.6316.990.34%18,078,070